Skip to main content

Blackbaud Inc (NQ: BLKB )

58.01 -0.16 (-0.28%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.26 57.76 56.38 56.53 229,167 -0.68(-1.19%)
Feb 26, 2016 57.00 57.46 56.20 57.21 126,156 +0.57(+1.01%)
Feb 25, 2016 56.54 56.80 55.92 56.64 121,027 +0.28(+0.50%)
Feb 24, 2016 55.16 56.87 52.35 56.36 135,004 +0.56(+1.00%)
Feb 23, 2016 56.45 56.84 55.47 55.80 187,728 -1.03(-1.81%)
Feb 22, 2016 57.46 57.55 56.04 56.83 182,267 +0.60(+1.07%)
Feb 19, 2016 55.80 56.85 55.53 56.23 154,183 +0.33(+0.59%)
Feb 18, 2016 55.60 57.35 52.45 55.90 236,328 +0.28(+0.50%)
Feb 17, 2016 53.53 56.39 52.70 55.62 351,963 +2.33(+4.37%)
Feb 16, 2016 53.55 53.57 52.61 53.29 323,217 +0.59(+1.12%)
Feb 12, 2016 52.79 52.70 52.70 52.70 338,100 +0.76(+1.46%)
Feb 11, 2016 52.30 54.09 51.84 51.94 381,107 -1.31(-2.46%)
Feb 10, 2016 54.00 59.63 51.98 53.25 730,582 +2.28(+4.47%)
Feb 09, 2016 50.71 52.64 49.89 50.97 688,236 -0.53(-1.03%)
Feb 08, 2016 52.91 53.07 50.95 51.50 446,526 -2.18(-4.06%)
Feb 05, 2016 58.94 58.99 53.59 53.68 464,306 -6.05(-10.13%)
Feb 04, 2016 60.56 60.56 59.24 59.73 107,135 -0.97(-1.60%)
Feb 03, 2016 60.63 60.85 59.13 60.70 114,757 +0.67(+1.12%)
Feb 02, 2016 61.45 61.90 59.72 60.03 178,350 -2.07(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.